Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.27 | 22.35 | 22.06 | 22.10 | 743,549 | -0.28(-1.25%) |
Sep 27, 2012 | 22.26 | 22.45 | 22.22 | 22.37 | 484,411 | +0.14(+0.63%) |
Sep 26, 2012 | 22.39 | 22.40 | 22.07 | 22.23 | 551,458 | -0.09(-0.42%) |
Sep 25, 2012 | 22.54 | 22.56 | 22.31 | 22.33 | 620,900 | -0.15(-0.65%) |
Sep 24, 2012 | 22.59 | 22.74 | 22.41 | 22.48 | 365,095 | -0.12(-0.51%) |
Sep 21, 2012 | 22.78 | 22.82 | 22.58 | 22.59 | 1,009,582 | +0.04(+0.17%) |
Sep 20, 2012 | 22.41 | 22.58 | 22.28 | 22.55 | 342,165 | +0.05(+0.21%) |
Sep 19, 2012 | 22.28 | 22.54 | 22.16 | 22.51 | 527,555 | +0.33(+1.47%) |
Sep 18, 2012 | 22.24 | 22.27 | 22.02 | 22.18 | 415,600 | -0.11(-0.49%) |
Sep 17, 2012 | 22.45 | 22.49 | 22.23 | 22.29 | 441,981 | -0.28(-1.23%) |
Sep 14, 2012 | 22.38 | 22.65 | 22.23 | 22.57 | 564,729 | +0.19(+0.83%) |
Sep 13, 2012 | 22.03 | 22.46 | 21.96 | 22.38 | 477,965 | +0.33(+1.47%) |
Sep 12, 2012 | 22.03 | 22.09 | 21.82 | 22.06 | 425,182 | +0.21(+0.96%) |
Sep 11, 2012 | 21.89 | 22.02 | 21.79 | 21.85 | 360,163 | -0.04(-0.18%) |
Sep 10, 2012 | 21.72 | 22.02 | 21.72 | 21.89 | 534,058 | +0.03(+0.14%) |
Sep 07, 2012 | 21.98 | 22.00 | 21.77 | 21.86 | 459,510 | -0.08(-0.35%) |
Sep 06, 2012 | 21.65 | 21.98 | 21.63 | 21.93 | 624,950 | +0.43(+2.02%) |
Sep 05, 2012 | 21.36 | 21.62 | 21.31 | 21.50 | 702,116 | +0.10(+0.47%) |
Sep 04, 2012 | 21.26 | 21.41 | 20.93 | 21.40 | 638,692 | +0.18(+0.84%) |
Aug 31, 2012 | 21.17 | 21.27 | 20.89 | 21.22 | 571,622 | +0.13(+0.62%) |
Aug 30, 2012 | 21.23 | 21.28 | 20.97 | 21.09 | 474,939 | -0.29(-1.34%) |
Aug 29, 2012 | 21.02 | 21.44 | 20.95 | 21.38 | 678,418 | +0.41(+1.96%) |
Aug 27, 2012 | 21.08 | 21.10 | 20.83 | 20.97 | 546,612 | -0.06(-0.29%) |
Aug 24, 2012 | 20.96 | 21.10 | 20.94 | 21.03 | 550,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.19 | 21.19 | 20.90 | 21.00 | 869,867 | -0.15(-0.70%) |
Aug 22, 2012 | 20.72 | 21.17 | 20.62 | 21.15 | 864,312 | +0.41(+1.98%) |
Aug 21, 2012 | 20.93 | 20.93 | 20.70 | 20.74 | 447,681 | -0.16(-0.78%) |
Aug 20, 2012 | 21.03 | 21.07 | 20.76 | 20.90 | 394,028 | -0.12(-0.59%) |
Aug 17, 2012 | 20.86 | 21.07 | 20.76 | 21.03 | 549,242 | +0.18(+0.85%) |
Aug 16, 2012 | 20.60 | 20.85 | 20.53 | 20.85 | 598,313 | +0.23(+1.13%) |
Aug 15, 2012 | 20.49 | 20.75 | 20.49 | 20.62 | 347,500 | +0.12(+0.60%) |
Aug 14, 2012 | 20.76 | 20.89 | 20.42 | 20.49 | 424,267 | -0.20(-0.97%) |
Aug 13, 2012 | 20.85 | 20.86 | 20.46 | 20.69 | 571,815 | -0.15(-0.71%) |
Aug 10, 2012 | 20.88 | 20.93 | 20.66 | 20.84 | 502,764 | -0.05(-0.26%) |
Aug 09, 2012 | 20.82 | 20.93 | 20.72 | 20.90 | 524,488 | +0.05(+0.22%) |
Aug 08, 2012 | 20.69 | 20.86 | 20.68 | 20.85 | 460,811 | +0.12(+0.56%) |
Aug 07, 2012 | 20.71 | 20.81 | 20.67 | 20.73 | 600,460 | +0.18(+0.87%) |
Aug 06, 2012 | 20.65 | 20.74 | 20.53 | 20.55 | 383,120 | -0.05(-0.23%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.38 | 20.60 | 579,300 | +0.25(+1.22%) |
Aug 02, 2012 | 20.02 | 20.35 | 19.87 | 20.35 | 601,655 | +0.10(+0.50%) |
Aug 01, 2012 | 20.63 | 20.76 | 20.22 | 20.25 | 646,462 | -0.26(-1.28%) |
Jul 31, 2012 | 20.55 | 20.61 | 20.39 | 20.52 | 681,071 | +0.00(+0.00%) |
Jul 30, 2012 | 20.59 | 20.68 | 20.40 | 20.52 | 851,353 | -0.04(-0.19%) |
Jul 27, 2012 | 20.55 | 20.66 | 20.18 | 20.55 | 1,292,584 | +0.13(+0.64%) |
Jul 26, 2012 | 20.97 | 21.08 | 20.31 | 20.42 | 1,435,225 | -0.22(-1.09%) |
Jul 25, 2012 | 20.64 | 20.84 | 20.34 | 20.65 | 670,309 | +0.07(+0.34%) |
Jul 24, 2012 | 21.08 | 21.17 | 20.44 | 20.58 | 1,189,432 | -0.46(-2.21%) |
Jul 23, 2012 | 20.92 | 21.34 | 20.28 | 21.04 | 2,848,761 | -0.05(-0.22%) |
Jul 20, 2012 | 21.07 | 21.48 | 20.99 | 21.09 | 7,142,548 | -0.20(-0.95%) |
Jul 19, 2012 | 20.59 | 21.37 | 20.42 | 21.29 | 1,616,636 | +0.85(+4.17%) |
Jul 18, 2012 | 20.03 | 20.45 | 20.02 | 20.44 | 1,238,867 | +0.38(+1.89%) |
Jul 17, 2012 | 20.17 | 20.31 | 19.77 | 20.06 | 2,242,964 | +0.03(+0.15%) |
Jul 16, 2012 | 20.17 | 20.17 | 19.87 | 20.03 | 1,096,189 | -0.25(-1.22%) |
Jul 13, 2012 | 20.26 | 20.52 | 20.17 | 20.28 | 992,523 | +0.05(+0.23%) |
Jul 12, 2012 | 20.02 | 20.37 | 19.86 | 20.23 | 1,203,332 | +0.05(+0.27%) |
Jul 11, 2012 | 20.64 | 20.64 | 20.06 | 20.18 | 1,176,588 | -0.35(-1.72%) |
Jul 10, 2012 | 21.26 | 21.34 | 20.41 | 20.53 | 1,246,113 | -0.56(-2.66%) |
Jul 09, 2012 | 21.15 | 21.30 | 21.00 | 21.09 | 795,625 | -0.09(-0.43%) |
Jul 06, 2012 | 21.29 | 21.42 | 21.11 | 21.18 | 639,342 | -0.33(-1.54%) |
Jul 05, 2012 | 21.43 | 21.65 | 21.15 | 21.51 | 864,095 | +0.12(+0.57%) |
Jul 03, 2012 | 21.07 | 21.40 | 21.07 | 21.39 | 602,055 | +0.34(+1.61%) |